Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.405 3.441 3.333 3.333 280,241 -0.08(-2.37%)
Aug 28, 2020 3.342 3.477 3.324 3.414 281,638 +0.02(+0.53%)
Aug 27, 2020 3.531 3.558 3.360 3.396 482,780 -0.13(-3.58%)
Aug 26, 2020 3.639 3.639 3.500 3.522 299,574 -0.06(-1.76%)
Aug 25, 2020 3.576 3.657 3.549 3.585 218,159 +0.02(+0.51%)
Aug 24, 2020 3.585 3.630 3.450 3.567 347,539 +0.03(+0.76%)
Aug 21, 2020 3.585 3.666 3.531 3.540 313,166 -0.04(-1.01%)
Aug 20, 2020 3.531 3.585 3.495 3.576 325,684 -0.01(-0.25%)
Aug 19, 2020 3.666 3.684 3.522 3.585 383,875 -0.09(-2.45%)
Aug 18, 2020 3.855 3.855 3.666 3.675 179,789 -0.20(-5.12%)
Aug 17, 2020 3.783 3.873 3.720 3.873 183,649 +0.14(+3.61%)
Aug 14, 2020 3.774 3.801 3.684 3.738 301,621 -0.08(-2.12%)
Aug 13, 2020 3.837 3.918 3.801 3.819 198,507 -0.06(-1.62%)
Aug 12, 2020 3.702 3.918 3.673 3.882 314,557 +0.26(+7.21%)
Aug 11, 2020 3.558 3.864 3.558 3.621 484,906 +0.04(+1.00%)
Aug 10, 2020 3.504 3.630 3.477 3.585 334,813 +0.08(+2.31%)
Aug 07, 2020 3.540 3.558 3.423 3.504 470,138 -0.03(-0.77%)
Aug 06, 2020 3.684 3.684 3.495 3.531 358,653 -0.15(-4.16%)
Aug 05, 2020 3.693 3.711 3.603 3.684 327,676 +0.04(+0.99%)
Aug 04, 2020 3.603 3.729 3.576 3.648 246,708 +0.04(+1.00%)
Aug 03, 2020 3.729 3.734 3.612 3.612 281,686 -0.09(-2.43%)
Jul 31, 2020 3.819 3.819 3.594 3.702 435,280 -0.14(-3.75%)
Jul 30, 2020 3.973 4.009 3.729 3.846 343,986 -0.22(-5.32%)
Jul 29, 2020 4.081 4.279 4.018 4.063 486,934 +0.03(+0.67%)
Jul 28, 2020 3.900 4.162 3.648 4.036 550,341 +0.23(+6.16%)
Jul 27, 2020 3.675 3.819 3.675 3.801 340,777 +0.09(+2.43%)
Jul 24, 2020 3.621 3.773 3.603 3.711 387,322 +0.09(+2.49%)
Jul 23, 2020 3.603 3.648 3.531 3.621 287,440 +0.01(+0.25%)
Jul 22, 2020 3.585 3.639 3.459 3.612 495,007 +0.05(+1.26%)
Jul 21, 2020 3.621 3.756 3.549 3.567 367,261 -0.03(-0.75%)
Jul 20, 2020 3.603 3.648 3.482 3.594 308,814 -0.01(-0.25%)
Jul 17, 2020 3.603 3.690 3.603 3.603 317,495 +0.04(+1.01%)
Jul 16, 2020 3.666 3.800 3.567 3.567 298,270 -0.13(-3.41%)
Jul 15, 2020 3.819 3.936 3.648 3.693 591,087 -0.09(-2.38%)
Jul 14, 2020 3.693 3.819 3.657 3.783 431,320 +0.08(+2.19%)
Jul 13, 2020 3.973 3.973 3.702 3.702 607,177 -0.29(-7.22%)
Jul 10, 2020 3.837 4.045 3.792 3.991 279,973 +0.15(+3.99%)
Jul 09, 2020 4.126 4.126 3.792 3.837 321,192 -0.35(-8.39%)
Jul 08, 2020 4.099 4.243 4.072 4.189 203,601 +0.07(+1.75%)
Jul 07, 2020 4.486 4.522 4.063 4.117 427,097 -0.40(-8.78%)
Jul 06, 2020 3.946 4.536 3.927 4.513 685,223 +0.63(+16.24%)
Jul 02, 2020 4.126 4.139 3.873 3.882 230,573 -0.16(-4.01%)
Jul 01, 2020 3.909 4.126 3.909 4.045 250,707 +0.14(+3.46%)
Jun 30, 2020 4.000 4.000 3.756 3.909 329,507 -0.15(-3.77%)
Jun 29, 2020 3.837 4.063 3.792 4.063 318,037 +0.29(+7.64%)
Jun 26, 2020 3.864 3.864 3.743 3.774 492,673 -0.14(-3.68%)
Jun 25, 2020 3.900 3.972 3.792 3.918 249,653 +0.01(+0.23%)
Jun 24, 2020 4.054 4.054 3.801 3.909 449,895 -0.18(-4.41%)
Jun 23, 2020 4.180 4.189 4.081 4.090 339,640 -0.05(-1.09%)
Jun 22, 2020 4.171 4.243 4.082 4.135 266,674 -0.12(-2.75%)
Jun 19, 2020 4.432 4.499 4.180 4.252 452,487 -0.14(-3.08%)
Jun 18, 2020 4.396 4.576 4.324 4.387 604,941 +0.17(+4.06%)
Jun 17, 2020 4.333 4.333 4.114 4.216 370,333 -0.12(-2.70%)
Jun 16, 2020 4.621 4.630 4.300 4.333 260,833 -0.11(-2.43%)
Jun 15, 2020 4.189 4.630 4.189 4.441 308,147 +0.10(+2.28%)
Jun 12, 2020 4.306 4.369 4.144 4.342 309,169 +0.09(+2.12%)
Jun 11, 2020 4.549 4.672 4.117 4.252 441,520 -0.59(-12.10%)
Jun 10, 2020 5.459 5.499 4.793 4.837 384,614 -0.54(-10.05%)
Jun 09, 2020 5.288 5.459 4.945 5.378 344,288 +0.05(+0.84%)
Jun 08, 2020 5.153 5.387 5.035 5.333 323,487 +0.32(+6.28%)
Jun 05, 2020 5.117 5.171 4.873 5.017 496,559 +0.13(+2.58%)
Jun 04, 2020 4.963 4.972 4.765 4.891 306,054 -0.18(-3.55%)
Jun 03, 2020 5.017 5.216 4.918 5.072 247,631 +0.14(+2.93%)
Jun 02, 2020 5.081 5.081 4.720 4.927 651,100 -0.24(-4.70%)
Jun 01, 2020 5.306 5.409 5.144 5.171 199,985 -0.09(-1.71%)
May 29, 2020 5.288 5.360 5.099 5.261 373,224 -0.07(-1.35%)
May 28, 2020 5.639 5.702 5.288 5.333 359,723 -0.23(-4.05%)
May 27, 2020 5.855 5.891 5.180 5.558 819,899 -0.02(-0.32%)
May 26, 2020 4.810 5.612 4.671 5.576 2,572,668 +0.85(+17.90%)
May 22, 2020 4.504 4.743 4.333 4.729 299,067 +0.20(+4.37%)
May 21, 2020 4.549 4.663 4.504 4.531 272,863 -0.06(-1.37%)
May 20, 2020 4.261 4.747 4.261 4.594 432,668 +0.41(+9.68%)
May 19, 2020 4.297 4.373 4.180 4.189 202,958 -0.11(-2.52%)
May 18, 2020 4.495 4.540 4.270 4.297 315,072 -0.06(-1.45%)
May 15, 2020 4.252 4.445 4.198 4.360 240,342 +0.02(+0.42%)
May 14, 2020 4.531 4.540 4.207 4.342 349,686 -0.32(-6.77%)
May 13, 2020 4.549 4.693 4.319 4.657 547,782 +0.05(+1.17%)
May 12, 2020 4.828 4.828 4.594 4.603 212,338 -0.22(-4.49%)
May 11, 2020 5.126 5.126 4.585 4.819 825,198 -0.41(-7.76%)
May 08, 2020 5.378 5.378 5.072 5.225 620,560 -0.05(-1.02%)
May 07, 2020 5.144 5.279 4.909 5.279 638,538 +0.23(+4.46%)
May 06, 2020 5.450 5.522 4.909 5.053 1,056,886 -0.38(-6.97%)
May 05, 2020 5.603 5.720 4.963 5.432 1,547,617 -0.71(-11.58%)
May 04, 2020 5.738 6.188 5.504 6.143 567,347 +0.41(+7.23%)
May 01, 2020 5.783 5.959 5.558 5.729 545,515 -0.20(-3.34%)
Apr 30, 2020 5.963 6.152 5.594 5.927 1,036,122 -0.32(-5.05%)
Apr 29, 2020 6.549 6.666 5.963 6.243 1,051,265 -0.50(-7.48%)
Apr 28, 2020 7.026 7.134 6.342 6.747 856,350 +0.32(+5.05%)
Apr 27, 2020 6.125 6.486 5.954 6.423 1,014,147 +0.68(+11.93%)
Apr 24, 2020 5.504 5.828 5.414 5.738 710,480 +0.23(+4.26%)
Apr 23, 2020 5.756 5.801 5.180 5.504 775,312 -0.06(-1.13%)
Apr 22, 2020 5.720 5.720 5.355 5.567 698,543 +0.23(+4.22%)
Apr 21, 2020 5.234 5.630 5.225 5.342 1,053,100 +0.31(+6.08%)
Apr 20, 2020 4.954 5.117 4.747 5.035 1,342,292 +0.32(+6.68%)
Apr 17, 2020 4.684 4.792 4.576 4.720 237,566 +0.14(+2.95%)
Apr 16, 2020 4.342 4.594 4.234 4.585 362,664 +0.32(+7.38%)
Apr 15, 2020 4.360 4.576 4.252 4.270 199,048 -0.23(-5.01%)
Apr 14, 2020 4.585 4.666 4.324 4.495 194,219 +0.08(+1.84%)
Apr 13, 2020 4.684 4.882 4.369 4.414 199,608 -0.22(-4.67%)
Apr 09, 2020 4.306 4.648 4.099 4.630 237,011 +0.43(+10.30%)
Apr 08, 2020 4.306 4.450 4.135 4.198 290,112 +0.04(+0.87%)
Apr 07, 2020 4.486 4.495 4.018 4.162 497,140 -0.16(-3.75%)
Apr 06, 2020 4.153 4.405 4.054 4.324 297,181 +0.17(+4.12%)
Apr 03, 2020 4.225 4.225 3.964 4.153 382,327 -0.09(-2.12%)
Apr 02, 2020 4.702 4.864 4.071 4.243 668,676 -0.48(-10.11%)
Apr 01, 2020 4.522 4.819 4.270 4.720 518,065 -0.01(-0.19%)
Mar 31, 2020 4.837 5.094 4.558 4.729 464,196 -0.33(-6.58%)
Mar 30, 2020 4.900 5.144 4.837 5.062 569,854 +0.29(+6.04%)
Mar 27, 2020 4.405 4.837 4.171 4.774 551,954 +0.15(+3.31%)
Mar 26, 2020 4.108 4.657 4.090 4.621 216,466 +0.56(+13.75%)
Mar 25, 2020 4.144 4.256 3.946 4.063 264,058 +0.01(+0.22%)
Mar 24, 2020 3.955 4.081 3.846 4.054 279,464 +0.30(+7.91%)
Mar 23, 2020 3.765 3.927 3.378 3.756 271,427 +0.09(+2.46%)
Mar 20, 2020 4.081 4.195 3.608 3.666 525,311 -0.40(-9.76%)
Mar 19, 2020 3.567 4.225 3.414 4.063 433,498 +0.45(+12.47%)
Mar 18, 2020 4.054 4.432 3.360 3.612 722,629 -0.60(-14.32%)
Mar 17, 2020 3.783 4.252 3.783 4.216 583,224 +0.55(+14.99%)
Mar 16, 2020 4.180 4.180 3.491 3.666 386,535 -0.87(-19.25%)
Mar 13, 2020 4.126 4.540 4.117 4.540 495,338 +0.54(+13.51%)
Mar 12, 2020 4.072 4.468 3.747 4.000 636,434 -0.38(-8.64%)
Mar 11, 2020 4.504 4.864 4.117 4.378 633,345 -0.25(-5.45%)
Mar 10, 2020 4.504 4.648 4.045 4.630 735,081 +0.36(+8.44%)
Mar 09, 2020 4.315 4.657 4.144 4.270 471,110 -0.22(-4.82%)
Mar 06, 2020 4.387 4.594 4.333 4.486 367,451 +0.03(+0.61%)
Mar 05, 2020 4.702 4.702 4.387 4.459 320,757 -0.27(-5.71%)
Mar 04, 2020 4.729 4.882 4.630 4.729 201,179 +0.03(+0.57%)
Mar 03, 2020 4.936 4.936 4.594 4.702 363,684 -0.27(-5.43%)
Mar 02, 2020 4.954 5.008 4.639 4.972 373,169 +0.02(+0.36%)
Feb 28, 2020 4.864 5.090 4.783 4.954 355,240 -0.04(-0.72%)
Feb 27, 2020 4.567 5.130 4.423 4.990 444,540 +0.31(+6.54%)
Feb 26, 2020 4.693 4.873 4.567 4.684 325,012 +0.06(+1.36%)
Feb 25, 2020 4.873 4.882 4.513 4.621 613,218 -0.26(-5.35%)
Feb 24, 2020 4.909 5.008 4.756 4.882 391,793 -0.23(-4.41%)
Feb 21, 2020 5.297 5.306 4.999 5.108 473,135 -0.23(-4.38%)
Feb 20, 2020 5.441 5.450 5.270 5.342 414,486 -0.12(-2.15%)
Feb 19, 2020 5.504 5.593 5.361 5.459 355,500 -0.04(-0.65%)
Feb 18, 2020 5.977 5.977 5.450 5.495 651,435 -0.52(-8.62%)
Feb 14, 2020 5.414 6.048 5.405 6.013 1,528,831 +0.55(+10.15%)
Feb 13, 2020 5.673 5.673 5.387 5.459 301,410 -0.17(-3.02%)
Feb 12, 2020 5.673 5.941 5.441 5.629 413,670 +0.06(+1.12%)
Feb 11, 2020 4.950 5.584 4.914 5.566 677,935 +0.82(+17.33%)
Feb 10, 2020 4.789 4.842 4.655 4.744 560,063 -0.04(-0.93%)
Feb 07, 2020 5.039 5.093 4.789 4.789 489,239 -0.30(-5.96%)
Feb 06, 2020 5.387 5.387 5.034 5.093 277,864 -0.28(-5.16%)
Feb 05, 2020 5.405 5.450 5.294 5.370 512,832 +0.02(+0.33%)
Feb 04, 2020 5.539 5.611 5.325 5.352 205,650 -0.06(-1.16%)
Feb 03, 2020 5.539 5.682 5.378 5.414 381,351 -0.08(-1.46%)
Jan 31, 2020 5.691 5.763 5.477 5.495 603,294 -0.27(-4.65%)
Jan 30, 2020 6.129 6.149 5.584 5.763 461,613 -0.40(-6.52%)
Jan 29, 2020 6.057 6.209 5.995 6.165 371,592 +0.17(+2.83%)
Jan 28, 2020 6.031 6.209 5.995 5.995 384,043 +0.03(+0.45%)
Jan 27, 2020 6.048 6.048 5.834 5.968 493,874 -0.18(-2.91%)
Jan 24, 2020 6.290 6.290 5.995 6.147 372,386 -0.16(-2.55%)
Jan 23, 2020 6.406 6.406 6.147 6.308 438,738 +0.13(+2.17%)
Jan 22, 2020 6.406 6.495 6.165 6.174 440,105 -0.27(-4.16%)
Jan 21, 2020 6.477 6.507 6.397 6.442 279,272 -0.08(-1.23%)
Jan 17, 2020 6.638 6.781 6.513 6.522 304,669 -0.04(-0.55%)
Jan 16, 2020 6.540 6.611 6.459 6.558 341,557 +0.10(+1.52%)
Jan 15, 2020 6.656 6.692 6.379 6.459 365,402 -0.20(-2.95%)
Jan 14, 2020 6.969 7.049 6.585 6.656 251,670 -0.34(-4.85%)
Jan 13, 2020 7.138 7.192 6.862 6.996 192,230 -0.18(-2.49%)
Jan 10, 2020 7.335 7.415 7.112 7.174 261,017 -0.23(-3.14%)
Jan 09, 2020 7.237 7.451 7.201 7.407 474,435 +0.21(+2.98%)
Jan 08, 2020 7.675 7.719 7.112 7.192 370,674 -0.43(-5.63%)
Jan 07, 2020 7.764 7.889 7.594 7.621 320,875 -0.15(-1.95%)
Jan 06, 2020 7.952 7.969 7.737 7.773 231,118 -0.20(-2.47%)
Jan 03, 2020 8.023 8.202 7.934 7.969 228,558 -0.04(-0.56%)
Jan 02, 2020 8.166 8.220 7.934 8.014 293,099 -0.07(-0.88%)
Dec 31, 2019 7.916 8.188 7.880 8.086 187,927 +0.15(+1.91%)
Dec 30, 2019 7.960 8.068 7.898 7.934 113,533 +0.04(+0.45%)
Dec 27, 2019 8.148 8.148 7.813 7.898 178,302 -0.18(-2.21%)
Dec 26, 2019 8.023 8.407 8.023 8.077 107,483 +0.01(+0.11%)
Dec 24, 2019 8.023 8.148 7.947 8.068 109,913 +0.04(+0.44%)
Dec 23, 2019 7.817 8.081 7.746 8.032 247,265 +0.24(+3.10%)
Dec 20, 2019 7.746 7.925 7.692 7.791 276,015 +0.04(+0.46%)
Dec 19, 2019 7.505 7.759 7.487 7.755 288,788 +0.31(+4.20%)
Dec 18, 2019 7.415 7.469 7.183 7.442 397,604 +0.10(+1.34%)
Dec 17, 2019 7.389 7.415 7.219 7.344 297,073 +0.02(+0.24%)
Dec 16, 2019 7.549 7.574 7.324 7.326 251,630 -0.15(-2.03%)
Dec 13, 2019 7.648 7.692 7.460 7.478 208,858 -0.21(-2.67%)
Dec 12, 2019 7.594 7.764 7.558 7.683 228,120 +0.07(+0.94%)
Dec 11, 2019 7.648 7.666 7.487 7.612 178,811 -0.02(-0.23%)
Dec 10, 2019 7.398 7.666 7.389 7.630 197,928 +0.22(+3.02%)
Dec 09, 2019 7.371 7.541 7.371 7.407 161,451 -0.04(-0.48%)
Dec 06, 2019 7.264 7.469 7.264 7.442 189,830 +0.24(+3.35%)
Dec 05, 2019 7.281 7.326 7.183 7.201 226,646 -0.02(-0.25%)
Dec 04, 2019 7.210 7.272 7.147 7.219 208,743 +0.08(+1.13%)
Dec 03, 2019 7.031 7.174 6.969 7.138 292,987 +0.10(+1.40%)
Dec 02, 2019 7.138 7.147 6.933 7.040 379,986 -0.10(-1.38%)
Nov 29, 2019 7.281 7.299 7.094 7.138 128,717 -0.25(-3.39%)
Nov 27, 2019 7.433 7.460 7.299 7.389 143,380 +0.00(+0.00%)
Nov 26, 2019 7.424 7.576 7.380 7.389 135,840 -0.10(-1.31%)
Nov 25, 2019 7.371 7.603 7.353 7.487 209,339 +0.10(+1.33%)
Nov 22, 2019 7.478 7.558 7.362 7.389 212,999 -0.07(-0.96%)
Nov 21, 2019 7.478 7.558 7.272 7.460 264,010 -0.02(-0.24%)
Nov 20, 2019 7.371 7.621 7.237 7.478 373,862 +0.15(+2.07%)
Nov 19, 2019 7.255 7.335 7.112 7.326 246,396 +0.14(+1.99%)
Nov 18, 2019 7.326 7.398 7.103 7.183 171,847 -0.13(-1.83%)
Nov 15, 2019 7.147 7.371 7.147 7.317 217,365 +0.21(+3.02%)
Nov 14, 2019 7.076 7.210 7.067 7.103 237,577 -0.01(-0.13%)
Nov 13, 2019 7.058 7.237 7.058 7.112 229,591 -0.08(-1.12%)
Nov 12, 2019 6.772 7.326 6.772 7.192 439,855 +0.37(+5.37%)
Nov 11, 2019 6.638 6.862 6.576 6.826 221,136 +0.13(+1.87%)
Nov 08, 2019 6.701 6.736 6.558 6.701 382,683 -0.03(-0.40%)
Nov 07, 2019 7.094 7.094 6.684 6.728 283,999 -0.31(-4.44%)
Nov 06, 2019 7.335 7.415 7.031 7.040 352,538 -0.31(-4.25%)
Nov 05, 2019 7.683 7.764 7.192 7.353 559,154 -0.03(-0.36%)
Nov 04, 2019 7.433 7.523 7.299 7.380 338,855 +0.00(+0.00%)
Nov 01, 2019 7.219 7.398 7.121 7.380 408,539 +0.24(+3.38%)
Oct 31, 2019 7.335 7.335 6.942 7.138 477,428 -0.21(-2.80%)
Oct 30, 2019 7.478 7.541 7.317 7.344 299,368 -0.20(-2.61%)
Oct 29, 2019 7.666 7.746 7.478 7.541 251,522 -0.19(-2.43%)
Oct 28, 2019 7.603 7.809 7.603 7.728 181,659 +0.11(+1.41%)
Oct 25, 2019 7.817 7.835 7.603 7.621 304,333 -0.15(-1.95%)
Oct 24, 2019 7.943 8.077 7.697 7.773 394,209 -0.09(-1.14%)
Oct 23, 2019 7.621 7.943 7.558 7.862 282,698 +0.30(+4.02%)
Oct 22, 2019 7.603 7.755 7.496 7.558 387,612 -0.04(-0.59%)
Oct 21, 2019 7.996 7.996 7.563 7.603 440,186 -0.37(-4.60%)
Oct 18, 2019 7.952 8.086 7.835 7.969 307,803 +0.03(+0.34%)
Oct 17, 2019 8.354 8.425 7.889 7.943 622,297 -0.54(-6.32%)
Oct 16, 2019 8.041 8.747 8.005 8.479 687,110 +0.32(+3.94%)
Oct 15, 2019 8.220 8.264 7.782 8.157 805,933 -0.08(-0.98%)
Oct 14, 2019 7.791 8.300 7.737 8.237 424,063 +0.45(+5.73%)
Oct 11, 2019 7.666 7.996 7.621 7.791 596,131 +0.27(+3.56%)
Oct 10, 2019 7.326 7.541 7.326 7.523 439,031 +0.04(+0.60%)
Oct 09, 2019 7.460 7.701 7.299 7.478 427,738 -0.01(-0.12%)
Oct 08, 2019 7.255 7.603 7.201 7.487 458,809 +0.23(+3.20%)
Oct 07, 2019 6.879 7.398 6.853 7.255 518,787 +0.46(+6.70%)
Oct 04, 2019 6.334 6.808 6.334 6.799 268,180 +0.45(+7.03%)
Oct 03, 2019 6.093 6.379 6.093 6.352 268,733 +0.22(+3.64%)
Oct 02, 2019 6.004 6.129 5.906 6.129 148,516 +0.09(+1.48%)
Oct 01, 2019 6.057 6.299 6.031 6.040 191,208 +0.06(+1.05%)
Sep 30, 2019 6.165 6.255 5.941 5.977 238,906 -0.15(-2.48%)
Sep 27, 2019 6.147 6.272 6.124 6.129 112,712 -0.06(-1.01%)
Sep 26, 2019 5.977 6.254 5.962 6.191 333,546 +0.38(+6.45%)
Sep 25, 2019 5.763 5.897 5.655 5.816 287,514 +0.04(+0.77%)
Sep 24, 2019 6.004 6.022 5.745 5.772 208,578 -0.28(-4.58%)
Sep 23, 2019 5.941 6.172 5.941 6.048 172,728 +0.04(+0.74%)
Sep 20, 2019 6.004 6.111 5.932 6.004 275,567 -0.02(-0.30%)
Sep 19, 2019 6.165 6.363 6.013 6.022 310,916 -0.13(-2.03%)
Sep 18, 2019 6.075 6.245 6.048 6.147 207,084 +0.04(+0.58%)
Sep 17, 2019 6.343 6.361 6.040 6.111 382,581 -0.29(-4.60%)
Sep 16, 2019 6.879 6.924 6.361 6.406 426,079 -0.43(-6.27%)
Sep 13, 2019 6.611 6.862 6.576 6.835 401,263 +0.29(+4.51%)
Sep 12, 2019 6.334 6.611 6.272 6.540 244,586 +0.11(+1.67%)
Sep 11, 2019 6.147 6.451 6.075 6.433 228,040 +0.30(+4.96%)
Sep 10, 2019 5.906 6.272 5.903 6.129 262,429 +0.25(+4.26%)
Sep 09, 2019 5.807 5.968 5.754 5.879 293,138 +0.21(+3.79%)
Sep 06, 2019 5.646 5.789 5.646 5.664 146,290 +0.01(+0.16%)
Sep 05, 2019 5.593 5.816 5.575 5.655 249,082 +0.15(+2.76%)
Sep 04, 2019 5.584 5.602 5.477 5.504 163,542 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.